XSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	543.76	559.24	538.20	549.57	549.57	-2.76%	132,564
May 14, 2026	562.25	567.54	555.58	565.19	565.19	0.16%	88,468
May 13, 2026	570.66	573.27	557.14	564.26	564.26	2.41%	124,368
May 12, 2026	564.63	566.19	527.90	551.00	551.00	-4.26%	287,899
May 11, 2026	557.99	575.49	557.14	575.49	575.49	3.85%	193,494
May 8, 2026	536.38	554.17	535.66	554.17	554.17	5.80%	124,806
May 7, 2026	534.88	535.27	517.82	523.78	523.78	-1.53%	132,309
May 6, 2026	524.57	532.10	511.55	531.93	531.93	2.61%	159,394
May 5, 2026	503.92	520.50	500.96	518.42	518.42	4.45%	103,356
May 4, 2026	501.01	503.16	492.08	496.31	496.31	-0.43%	176,255
May 1, 2026	484.80	499.54	481.75	498.44	498.44	2.12%	152,736
Apr 30, 2026	474.90	488.32	467.41	488.09	488.09	4.92%	169,620
Apr 29, 2026	454.15	465.74	453.89	465.20	465.20	4.77%	110,415
Apr 28, 2026	447.76	455.60	436.73	444.03	444.03	-4.42%	148,969
Apr 27, 2026	478.87	480.28	459.47	464.58	464.58	-3.01%	187,786
Apr 24, 2026	473.45	480.87	466.84	478.99	478.99	6.21%	93,783
Apr 23, 2026	443.69	455.57	442.01	450.99	450.99	2.30%	163,700
Apr 22, 2026	439.54	442.12	435.74	440.83	440.83	2.34%	67,796
Apr 21, 2026	429.33	435.90	428.02	430.75	430.75	1.68%	58,813
Apr 20, 2026	413.98	424.29	413.98	423.65	423.65	2.17%	40,628
Apr 17, 2026	410.67	416.00	407.41	414.67	414.67	2.63%	36,957
Apr 16, 2026	394.39	404.04	392.64	404.04	404.04	2.74%	47,254
Apr 15, 2026	389.39	393.53	386.66	393.28	393.28	1.08%	30,904
Apr 14, 2026	387.03	389.36	383.21	389.06	389.06	2.16%	63,582
Apr 13, 2026	370.17	381.17	370.17	380.85	380.85	2.69%	53,939
Apr 10, 2026	367.95	374.05	367.95	370.87	370.87	1.81%	51,616
Apr 9, 2026	359.39	365.00	359.39	364.29	364.29	1.37%	18,462
Apr 8, 2026	359.41	361.74	352.60	359.35	359.35	5.42%	45,286
Apr 7, 2026	338.97	341.08	333.67	340.87	340.87	0.24%	16,675
Apr 6, 2026	337.63	341.79	336.98	340.07	340.07	1.03%	24,147
Apr 2, 2026	322.12	336.89	319.47	336.61	336.61	1.33%	20,095
Apr 1, 2026	330.47	336.96	330.47	332.18	332.18	1.86%	21,107
Mar 31, 2026	312.59	326.72	312.21	326.12	326.12	6.56%	53,061
Mar 30, 2026	323.01	323.08	303.44	306.05	306.05	-4.10%	88,770
Mar 27, 2026	325.45	326.84	318.05	319.15	319.15	-2.80%	36,809
Mar 26, 2026	334.59	337.27	327.90	328.33	328.33	-3.49%	49,234
Mar 25, 2026	340.50	343.88	338.15	340.22	340.22	1.60%	35,850
Mar 24, 2026	326.00	337.39	326.00	334.87	334.87	1.68%	43,698
Mar 23, 2026	330.31	335.00	327.19	329.34	329.34	2.09%	24,493
Mar 20, 2026	330.17	331.86	319.71	322.61	322.43	-2.63%	22,839
Mar 19, 2026	321.55	334.27	319.94	331.34	331.16	0.78%	23,805
Mar 18, 2026	332.16	333.95	328.77	328.77	328.59	-1.10%	19,777
Mar 17, 2026	336.32	337.38	331.34	332.43	332.25	-0.37%	46,833
Mar 16, 2026	334.43	338.93	333.04	333.65	333.47	1.91%	63,151
Mar 13, 2026	329.71	333.25	325.01	327.40	327.22	0.55%	16,956
Mar 12, 2026	331.77	332.47	324.52	325.61	325.43	-3.38%	45,235
Mar 11, 2026	332.51	339.18	332.51	336.99	336.81	1.59%	26,364
Mar 10, 2026	330.76	337.89	330.76	331.72	331.54	0.18%	39,097
Mar 9, 2026	316.48	331.56	312.00	331.12	330.94	2.88%	61,015
Mar 6, 2026	327.02	330.91	320.25	321.86	321.68	-3.52%	27,495